IO Biotech Inc. (IOBT)
NASDAQ: IOBT
· Real-Time Price · USD
1.95
0.17 (9.55%)
At close: Sep 05, 2025, 3:59 PM
1.97
0.98%
After-hours: Sep 05, 2025, 07:34 PM EDT
IOBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.77 | 1.84 | 1.73 | 1.78 | 1.78 | 1.71% | 906,440 |
| Sep 3, 2025 | 1.68 | 1.76 | 1.67 | 1.75 | 1.75 | 4.79% | 2,846,702 |
| Sep 2, 2025 | 1.59 | 1.77 | 1.56 | 1.67 | 1.67 | 5.70% | 1,063,040 |
| Aug 29, 2025 | 1.56 | 1.62 | 1.53 | 1.58 | 1.58 | 0.00% | 510,342 |
| Aug 28, 2025 | 1.66 | 1.70 | 1.57 | 1.58 | 1.58 | -5.95% | 714,200 |
| Aug 27, 2025 | 1.74 | 1.77 | 1.62 | 1.68 | 1.68 | -2.33% | 907,800 |
| Aug 26, 2025 | 1.71 | 1.74 | 1.67 | 1.72 | 1.72 | 0.58% | 609,700 |
| Aug 25, 2025 | 1.72 | 1.76 | 1.65 | 1.71 | 1.71 | -1.72% | 1,120,237 |
| Aug 22, 2025 | 1.76 | 1.88 | 1.72 | 1.74 | 1.74 | -1.69% | 1,453,600 |
| Aug 21, 2025 | 1.90 | 1.94 | 1.75 | 1.77 | 1.77 | -5.85% | 1,225,800 |
| Aug 20, 2025 | 2.05 | 2.06 | 1.86 | 1.88 | 1.88 | -8.29% | 2,017,300 |
| Aug 19, 2025 | 2.02 | 2.43 | 1.96 | 2.05 | 2.05 | -1.91% | 2,765,310 |
| Aug 18, 2025 | 2.35 | 2.79 | 2.05 | 2.09 | 2.09 | -3.24% | 13,717,218 |
| Aug 15, 2025 | 1.40 | 2.21 | 1.33 | 2.16 | 2.16 | 68.75% | 37,965,500 |
| Aug 14, 2025 | 1.33 | 1.41 | 1.23 | 1.28 | 1.28 | -2.29% | 3,333,019 |
| Aug 13, 2025 | 1.26 | 1.37 | 1.22 | 1.31 | 1.31 | 0.00% | 2,555,500 |
| Aug 12, 2025 | 1.11 | 1.57 | 1.06 | 1.31 | 1.31 | 24.76% | 20,100,274 |
| Aug 11, 2025 | 1.88 | 2.04 | 0.98 | 1.05 | 1.05 | -41.99% | 82,891,208 |
| Aug 8, 2025 | 1.87 | 2.03 | 1.80 | 1.81 | 1.81 | -4.23% | 358,400 |
| Aug 7, 2025 | 1.98 | 2.05 | 1.82 | 1.89 | 1.89 | -3.57% | 364,745 |